The closing price for Procter & Gamble (PG) in 2008 was $37.39, on December 31, 2008. It was down 14% for the year. The latest price is $158.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $37.11 | $37.62 | $36.94 | $37.39 | 10,844,800 |
December 30 2008 | $36.59 | $37.18 | $36.55 | $36.97 | 10,007,100 |
December 29 2008 | $36.76 | $36.76 | $35.95 | $36.41 | 8,586,300 |
December 26 2008 | $36.65 | $36.90 | $36.35 | $36.61 | 4,455,600 |
December 24 2008 | $36.26 | $36.72 | $36.22 | $36.53 | 4,036,600 |
December 23 2008 | $36.64 | $36.90 | $36.09 | $36.19 | 10,645,200 |
December 22 2008 | $36.83 | $36.83 | $35.84 | $36.57 | 11,407,100 |
December 19 2008 | $36.78 | $37.49 | $36.14 | $36.40 | 23,247,400 |
December 18 2008 | $36.90 | $37.60 | $35.99 | $36.48 | 17,195,600 |
December 17 2008 | $36.89 | $37.13 | $36.30 | $36.72 | 16,119,000 |
December 16 2008 | $36.23 | $37.35 | $36.04 | $37.27 | 17,789,000 |
December 15 2008 | $35.17 | $36.20 | $35.17 | $35.90 | 12,230,800 |
December 12 2008 | $35.28 | $35.83 | $34.51 | $35.65 | 16,817,900 |
December 11 2008 | $34.94 | $36.21 | $34.78 | $35.43 | 18,856,600 |
December 10 2008 | $36.46 | $36.69 | $35.39 | $35.76 | 14,721,200 |
December 09 2008 | $37.48 | $37.65 | $35.90 | $36.17 | 21,421,800 |
December 08 2008 | $38.11 | $38.71 | $37.51 | $37.80 | 20,894,200 |
December 05 2008 | $36.78 | $38.06 | $35.93 | $37.88 | 22,060,500 |
December 04 2008 | $37.67 | $38.06 | $36.64 | $37.05 | 17,919,600 |
December 03 2008 | $36.61 | $38.19 | $36.59 | $38.03 | 19,967,600 |
December 02 2008 | $37.26 | $37.29 | $35.90 | $37.16 | 20,242,400 |
December 01 2008 | $38.55 | $38.59 | $36.50 | $36.59 | 20,431,200 |
November 28 2008 | $38.13 | $39.04 | $38.13 | $38.92 | 7,768,400 |
November 26 2008 | $37.36 | $38.22 | $37.14 | $38.20 | 15,151,600 |
November 25 2008 | $39.04 | $39.59 | $32.52 | $38.22 | 22,843,100 |
Daily pricing data for Procter & Gamble dates back to 1/2/1962, and may be incomplete.
